Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (TSX: WPRT )

7.360 -0.170 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.130 4.430 4.100 4.300 430,517 +0.20(+4.88%)
May 29, 2008 4.070 4.210 4.050 4.100 609,399 -0.04(-0.97%)
May 28, 2008 4.060 4.140 4.020 4.140 367,005 +0.08(+1.97%)
May 27, 2008 4.170 4.220 4.020 4.060 152,714 -0.11(-2.64%)
May 26, 2008 4.030 4.210 4.030 4.170 104,175 +0.12(+2.96%)
May 23, 2008 4.260 4.280 4.020 4.050 217,013 -0.18(-4.26%)
May 22, 2008 4.090 4.300 4.040 4.230 387,593 +0.23(+5.75%)
May 21, 2008 3.950 4.220 3.950 4.000 718,152 +0.02(+0.50%)
May 20, 2008 3.700 4.000 3.650 3.980 750,812 +0.38(+10.56%)
May 19, 2008 3.550 3.660 3.540 3.600 203,290 +0.00(+0.00%)
May 16, 2008 3.550 3.660 3.540 3.600 203,290 +0.00(+0.00%)
May 15, 2008 3.630 3.680 3.500 3.600 285,775 -0.12(-3.23%)
May 14, 2008 3.850 3.900 3.670 3.720 513,924 -0.13(-3.38%)
May 13, 2008 3.350 3.900 3.350 3.850 1,218,968 +0.47(+13.91%)
May 12, 2008 3.050 3.420 3.050 3.380 527,290 +0.31(+10.10%)
May 09, 2008 3.060 3.100 3.030 3.070 383,534 +0.01(+0.33%)
May 08, 2008 3.030 3.070 3.000 3.060 137,421 +0.06(+2.00%)
May 07, 2008 2.990 3.100 2.990 3.000 324,255 +0.00(+0.00%)
May 06, 2008 3.000 3.040 2.910 3.000 117,887 +0.00(+0.00%)
May 05, 2008 2.720 3.000 2.710 3.000 241,329 +0.25(+9.09%)
May 02, 2008 2.790 2.800 2.750 2.750 100,622 -0.10(-3.51%)
May 01, 2008 2.900 2.900 2.850 2.850 20,169 -0.05(-1.72%)
Apr 30, 2008 2.840 2.920 2.760 2.900 116,955 +0.10(+3.57%)
Apr 29, 2008 2.750 2.800 2.700 2.800 61,003 +0.05(+1.82%)
Apr 28, 2008 2.850 2.850 2.700 2.750 46,989 -0.06(-2.14%)
Apr 25, 2008 2.850 2.850 2.700 2.810 80,175 +0.01(+0.36%)
Apr 24, 2008 2.660 2.870 2.660 2.800 146,770 +0.13(+4.87%)
Apr 23, 2008 2.720 2.750 2.660 2.670 187,925 -0.05(-1.84%)
Apr 22, 2008 2.850 2.880 2.710 2.720 208,919 -0.13(-4.56%)
Apr 21, 2008 2.860 2.910 2.850 2.850 161,542 -0.05(-1.72%)
Apr 18, 2008 2.950 3.010 2.900 2.900 73,383 -0.05(-1.69%)
Apr 17, 2008 2.870 2.970 2.870 2.950 40,041 +0.00(+0.00%)
Apr 16, 2008 3.050 3.120 2.800 2.950 178,904 -0.04(-1.34%)
Apr 15, 2008 2.890 2.990 2.890 2.990 109,202 +0.17(+6.03%)
Apr 14, 2008 2.950 2.970 2.810 2.820 162,085 -0.13(-4.41%)
Apr 11, 2008 3.080 3.100 2.940 2.950 229,731 -0.04(-1.34%)
Apr 10, 2008 3.090 3.090 2.980 2.990 140,035 -0.06(-1.97%)
Apr 09, 2008 3.130 3.130 3.030 3.050 119,886 -0.01(-0.33%)
Apr 08, 2008 3.010 3.150 3.010 3.060 77,400 +0.05(+1.66%)
Apr 07, 2008 3.150 3.150 2.990 3.010 94,734 -0.13(-4.14%)
Apr 04, 2008 3.150 3.200 3.120 3.140 87,601 -0.01(-0.32%)
Apr 03, 2008 3.110 3.180 3.110 3.150 56,700 +0.03(+0.96%)
Apr 02, 2008 3.110 3.200 3.110 3.120 96,903 -0.01(-0.32%)
Apr 01, 2008 3.050 3.150 3.050 3.130 116,000 +0.08(+2.62%)
Mar 31, 2008 3.000 3.050 2.960 3.050 92,719 +0.05(+1.67%)
Mar 28, 2008 3.050 3.050 2.980 3.000 96,260 -0.06(-1.96%)
Mar 27, 2008 3.080 3.090 3.030 3.060 64,220 -0.02(-0.65%)
Mar 26, 2008 3.040 3.080 2.950 3.080 109,889 +0.08(+2.67%)
Mar 25, 2008 3.090 3.090 2.960 3.000 129,920 -0.06(-1.96%)
Mar 24, 2008 3.020 3.100 3.020 3.060 92,737 +0.04(+1.32%)
Mar 21, 2008 2.800 3.100 2.800 3.020 152,431 +0.00(+0.00%)
Mar 20, 2008 2.800 3.100 2.800 3.020 152,431 +0.13(+4.50%)
Mar 19, 2008 2.880 2.890 2.810 2.890 193,984 +0.05(+1.76%)
Mar 18, 2008 2.830 2.880 2.750 2.840 52,964 +0.04(+1.43%)
Mar 17, 2008 2.750 2.880 2.640 2.800 666,890 -0.10(-3.45%)
Mar 14, 2008 2.970 2.970 2.830 2.900 125,108 -0.05(-1.69%)
Mar 13, 2008 3.000 3.000 2.920 2.950 101,419 -0.04(-1.34%)
Mar 12, 2008 3.040 3.040 2.960 2.990 80,793 -0.01(-0.33%)
Mar 11, 2008 2.960 3.020 2.930 3.000 76,875 +0.04(+1.35%)
Mar 10, 2008 3.010 3.010 2.900 2.960 172,063 -0.14(-4.52%)
Mar 07, 2008 3.150 3.150 2.910 3.100 160,115 -0.05(-1.59%)
Mar 06, 2008 3.270 3.270 3.000 3.150 498,200 -0.12(-3.67%)
Mar 05, 2008 3.210 3.300 3.210 3.270 146,937 +0.02(+0.62%)
Mar 04, 2008 3.290 3.300 3.170 3.250 308,036 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.